SPDR® Bloomberg Investment Grade Floating Rate ETF (FLRN) Historical Stock Data
30.70 ↓0.15 (-0.49%)
As of May 1, 2024, 3:22pm EST.
Historical Data
In the past 30 trading days, FLRN is down -0.01% a day on average. There have been 18 days where SPDR® Bloomberg Investment Grade Floating Rate ETF closed green and 12 days where FLRN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-01 | 30.72 | 30.70 | ↓$0.02 (-0.07%) | 30.70 | 30.72 | 832.80K |
2024-04-30 | 30.84 | 30.85 | ↑$0.01 (0.03%) | 30.83 | 30.85 | 336.64K |
2024-04-29 | 30.85 | 30.83 | ↓$0.02 (-0.06%) | 30.83 | 30.85 | 341.29K |
2024-04-26 | 30.83 | 30.83 | ↑$0.00 (0.00%) | 30.82 | 30.84 | 263.92K |
2024-04-25 | 30.82 | 30.82 | ↑$0.00 (0.00%) | 30.80 | 30.83 | 632.11K |
2024-04-24 | 30.81 | 30.81 | ↑$0.00 (0.00%) | 30.80 | 30.82 | 528.87K |
2024-04-23 | 30.82 | 30.81 | ↓$0.01 (-0.03%) | 30.80 | 30.82 | 417.35K |
2024-04-22 | 30.81 | 30.81 | ↑$0.00 (0.00%) | 30.79 | 30.81 | 501.73K |
2024-04-19 | 30.80 | 30.81 | ↑$0.01 (0.03%) | 30.79 | 30.81 | 1.03M |
2024-04-18 | 30.79 | 30.80 | ↑$0.01 (0.03%) | 30.78 | 30.80 | 587.69K |
2024-04-17 | 30.79 | 30.77 | ↓$0.02 (-0.06%) | 30.76 | 30.79 | 376.30K |
2024-04-16 | 30.75 | 30.77 | ↑$0.02 (0.07%) | 30.75 | 30.77 | 791.62K |
2024-04-15 | 30.78 | 30.77 | ↓$0.01 (-0.03%) | 30.76 | 30.78 | 422.34K |
2024-04-12 | 30.77 | 30.77 | ↑$0.00 (0.00%) | 30.76 | 30.77 | 444.69K |
2024-04-11 | 30.77 | 30.76 | ↓$0.01 (-0.03%) | 30.75 | 30.77 | 581.45K |
2024-04-10 | 30.74 | 30.75 | ↑$0.01 (0.03%) | 30.73 | 30.75 | 428.02K |
2024-04-09 | 30.75 | 30.74 | ↓$0.01 (-0.03%) | 30.73 | 30.75 | 290.76K |
2024-04-08 | 30.72 | 30.74 | ↑$0.02 (0.07%) | 30.72 | 30.74 | 303.93K |
2024-04-05 | 30.74 | 30.73 | ↓$0.01 (-0.03%) | 30.72 | 30.74 | 315.05K |
2024-04-04 | 30.71 | 30.72 | ↑$0.01 (0.03%) | 30.70 | 30.72 | 0.90M |
2024-04-03 | 30.71 | 30.69 | ↓$0.02 (-0.07%) | 30.69 | 30.71 | 892.15K |
2024-04-02 | 30.70 | 30.69 | ↓$0.01 (-0.03%) | 30.68 | 30.71 | 571.22K |
2024-04-01 | 30.70 | 30.70 | ↑$0.00 (0.00%) | 30.69 | 30.70 | 482.13K |
2024-03-28 | 30.83 | 30.83 | ↑$0.00 (0.00%) | 30.82 | 30.86 | 1.76M |
2024-03-27 | 30.82 | 30.82 | ↑$0.00 (0.00%) | 30.82 | 30.83 | 508.92K |
2024-03-26 | 30.80 | 30.80 | ↑$0.00 (0.00%) | 30.80 | 30.82 | 436.33K |
2024-03-25 | 30.80 | 30.81 | ↑$0.01 (0.03%) | 30.80 | 30.81 | 461.32K |
2024-03-22 | 30.81 | 30.79 | ↓$0.02 (-0.06%) | 30.79 | 30.81 | 488.40K |
2024-03-21 | 30.77 | 30.79 | ↑$0.02 (0.06%) | 30.77 | 30.80 | 546.44K |
2024-03-20 | 30.79 | 30.77 | ↓$0.02 (-0.06%) | 30.77 | 30.79 | 346.98K |
Create an account or log in to view more rows.
$FLRN getting this mare ready to run today
$FLRN looks like a loading
$FLRN rocket fuel tanks are full. Gonna shoot to the stars
$FLRN what happens?
$FLRN we’re fucked tomorrow boys
$FLRN Silly Bears tricks are for kids
$FLRN this is going to skyrocket tmr!!!
$FLRN looks good
$FLRN I love you!
$FLRN like if you’re buying Monday!! Let’s Go!!